36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 201200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 3 | 20230728 | 201100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230728 | 201000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230728 | 200900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230728 | 200800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230728 | 200700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230728 | 200600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230728 | 200500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230728 | 200400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230728 | 200300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230728 | 200200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230728 | 200100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230728 | 200000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230728 | 195900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230728 | 195800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230728 | 195700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230728 | 195600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230728 | 195500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230728 | 195400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230728 | 195300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230728 | 195200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230728 | 195100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230728 | 195000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230728 | 194900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230728 | 194800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230728 | 194700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230728 | 194600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230728 | 194500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230728 | 194400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230728 | 194300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230728 | 194200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 33 | 20230728 | 194100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230728 | 194000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230728 | 193900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230728 | 193800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230728 | 193700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230728 | 193600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230728 | 193500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230728 | 193400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230728 | 193300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230728 | 193200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230728 | 193100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230728 | 193000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230728 | 192900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230728 | 192800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230728 | 192700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230728 | 192600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230728 | 192500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230728 | 192400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230728 | 192300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230728 | 192200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230728 | 192100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230728 | 192000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230728 | 191900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230728 | 191800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230728 | 191700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230728 | 191600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230728 | 191500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230728 | 191400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230728 | 191300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230728 | 191200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 63 | 20230728 | 191100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230728 | 191000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230728 | 190900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230728 | 190800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230728 | 190700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230728 | 190600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230728 | 190500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230728 | 190400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230728 | 190300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230728 | 190200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230728 | 190100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230728 | 190000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230728 | 185900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230728 | 185800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230728 | 185700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230728 | 185600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230728 | 185500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230728 | 185400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230728 | 185300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230728 | 185200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230728 | 185100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230728 | 185000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230728 | 184900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230728 | 184800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230728 | 184700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230728 | 184600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230728 | 184500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230728 | 184400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230728 | 184300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230728 | 184200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 93 | 20230728 | 184100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230728 | 184000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230728 | 183900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230728 | 183800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230728 | 183700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230728 | 183600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230728 | 183500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230728 | 183400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230728 | 183300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230728 | 183200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230728 | 183100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230728 | 183000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230728 | 182900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230728 | 182800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230728 | 182700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230728 | 182600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230728 | 182500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230728 | 182400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230728 | 182300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230728 | 182200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230728 | 182100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230728 | 182000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230728 | 181900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230728 | 181800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230728 | 181700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230728 | 181600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230728 | 181500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230728 | 181400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230728 | 181300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230728 | 181200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 123 | 20230728 | 181100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230728 | 181000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230728 | 180900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230728 | 180800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230728 | 180700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230728 | 180600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230728 | 180500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230728 | 180400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230728 | 180300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230728 | 180200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230728 | 180100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230728 | 180000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230728 | 175900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230728 | 175800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230728 | 175700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230728 | 175600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230728 | 175500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230728 | 175400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230728 | 175300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230728 | 175200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230728 | 175100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230728 | 175000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230728 | 174900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230728 | 174800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230728 | 174700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230728 | 174600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230728 | 174500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230728 | 174400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230728 | 174300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230728 | 174200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 153 | 20230728 | 174100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230728 | 174000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230728 | 173900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230728 | 173800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230728 | 173700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230728 | 173600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230728 | 173500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230728 | 173400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230728 | 173300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230728 | 173200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230728 | 173100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230728 | 173000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230728 | 172900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230728 | 172800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230728 | 172700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230728 | 172600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230728 | 172500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230728 | 172400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230728 | 172300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230728 | 172200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230728 | 172100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230728 | 172000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230728 | 171900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230728 | 171800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230728 | 171700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230728 | 171600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230728 | 171500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230728 | 171400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230728 | 171300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230728 | 171200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 183 | 20230728 | 171100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230728 | 171000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230728 | 170900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230728 | 170800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230728 | 170700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230728 | 170600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230728 | 170500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230728 | 170400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230728 | 170300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230728 | 170200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230728 | 170100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230728 | 170000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230728 | 165900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230728 | 165800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230728 | 165700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230728 | 165600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230728 | 165500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230728 | 165400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230728 | 165300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230728 | 165200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230728 | 165100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230728 | 165000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230728 | 164900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230728 | 164800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230728 | 164700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230728 | 164600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230728 | 164500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230728 | 164400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20230728 | 164300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20230728 | 164200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 213 | 20230728 | 164100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20230728 | 164000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20230728 | 163900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20230728 | 163800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20230728 | 163700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20230728 | 163600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20230728 | 163500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20230728 | 163400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20230728 | 163300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20230728 | 163200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20230728 | 163100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20230728 | 163000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20230728 | 162900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20230728 | 162800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20230728 | 162700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20230728 | 162600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20230728 | 162500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20230728 | 162400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20230728 | 162300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20230728 | 162200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20230728 | 162100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20230728 | 162000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20230728 | 161900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20230728 | 161800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20230728 | 161700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20230728 | 161600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20230728 | 161500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20230728 | 161400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20230728 | 161300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20230728 | 161200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 243 | 20230728 | 161100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20230728 | 161000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20230728 | 160900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20230728 | 160800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20230728 | 160700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 248 | 20230728 | 160600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20230728 | 160500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20230728 | 160400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20230728 | 160300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 252 | 20230728 | 160200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 253 | 20230728 | 160100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 254 | 20230728 | 160000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 255 | 20230728 | 155900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 256 | 20230728 | 155800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 257 | 20230728 | 155700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 258 | 20230728 | 155600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 259 | 20230728 | 155500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 260 | 20230728 | 155400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 261 | 20230728 | 155300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 262 | 20230728 | 155200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 263 | 20230728 | 155100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 264 | 20230728 | 155000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 265 | 20230728 | 154900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 266 | 20230728 | 154800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 267 | 20230728 | 154700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 268 | 20230728 | 154600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 269 | 20230728 | 154500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 270 | 20230728 | 154400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 271 | 20230728 | 154300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 272 | 20230728 | 154200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 273 | 20230728 | 154100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 274 | 20230728 | 154000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 275 | 20230728 | 153900 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 276 | 20230728 | 153800 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 277 | 20230728 | 153700 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 278 | 20230728 | 153600 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 279 | 20230728 | 153500 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 280 | 20230728 | 153400 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 281 | 20230728 | 153300 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 282 | 20230728 | 153200 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 283 | 20230728 | 153100 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 284 | 20230728 | 153000 | 7846470400 | 26600 | 26600 | 26600 | 26600 | 8561 |
| 285 | 20230728 | 152900 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 286 | 20230728 | 152800 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 287 | 20230728 | 152700 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 288 | 20230728 | 152600 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 289 | 20230728 | 152500 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 290 | 20230728 | 152400 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 291 | 20230728 | 152300 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 292 | 20230728 | 152200 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 293 | 20230728 | 152100 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 294 | 20230728 | 152000 | 7618747800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 295 | 20230728 | 151900 | 7618747800 | 26850 | 26850 | 26900 | 26750 | 7942 |
| 296 | 20230728 | 151800 | 7405631200 | 26800 | 26850 | 27050 | 26700 | 11503 |
| 297 | 20230728 | 151700 | 7095896400 | 26850 | 26550 | 26900 | 26550 | 11521 |
| 298 | 20230728 | 151600 | 6787929750 | 26550 | 26400 | 26600 | 26300 | 10199 |
| 299 | 20230728 | 151500 | 6517440800 | 26550 | 26200 | 26550 | 26200 | 11169 |
| 300 | 20230728 | 151400 | 6223007600 | 26200 | 26150 | 26200 | 26100 | 1109 |
| 301 | 20230728 | 151300 | 6194004750 | 26150 | 26100 | 26150 | 26100 | 461 |
| 302 | 20230728 | 151200 | 6181961200 | 26100 | 26100 | 26150 | 26100 | 1351 |
| 303 | 20230728 | 151100 | 6146696500 | 26100 | 26050 | 26100 | 26050 | 1441 |
| 304 | 20230728 | 151000 | 6109105300 | 26050 | 26000 | 26050 | 26000 | 188 |
| 305 | 20230728 | 150900 | 6104209850 | 26050 | 26050 | 26050 | 26000 | 413 |
| 306 | 20230728 | 150800 | 6093451400 | 26050 | 25950 | 26100 | 25950 | 171 |
| 307 | 20230728 | 150700 | 6088998800 | 25950 | 26000 | 26000 | 25950 | 438 |
| 308 | 20230728 | 150600 | 6077627100 | 26050 | 26000 | 26050 | 26000 | 85 |
| 309 | 20230728 | 150500 | 6075415700 | 26000 | 26050 | 26100 | 26000 | 66 |
| 310 | 20230728 | 150400 | 6073695500 | 26100 | 26000 | 26100 | 25950 | 258 |
| 311 | 20230728 | 150300 | 6066973600 | 26050 | 26050 | 26100 | 26050 | 158 |
| 312 | 20230728 | 150200 | 6062852600 | 26000 | 26050 | 26050 | 26000 | 439 |
| 313 | 20230728 | 150100 | 6051432050 | 26050 | 26100 | 26100 | 26050 | 487 |
| 314 | 20230728 | 150000 | 6038725750 | 26100 | 26050 | 26100 | 26000 | 508 |
| 315 | 20230728 | 145900 | 6025475100 | 26050 | 26050 | 26050 | 26050 | 68 |
| 316 | 20230728 | 145800 | 6023703700 | 26050 | 26000 | 26050 | 26000 | 82 |
| 317 | 20230728 | 145700 | 6021568900 | 26000 | 26000 | 26000 | 26000 | 255 |
| 318 | 20230728 | 145600 | 6014938900 | 26000 | 26000 | 26000 | 25950 | 120 |
| 319 | 20230728 | 145500 | 6011822350 | 26000 | 26000 | 26000 | 26000 | 55 |
| 320 | 20230728 | 145400 | 6010392350 | 25900 | 26000 | 26000 | 25900 | 161 |
| 321 | 20230728 | 145300 | 6006220850 | 25950 | 25950 | 25950 | 25950 | 89 |
| 322 | 20230728 | 145200 | 6003911300 | 25900 | 26000 | 26000 | 25900 | 477 |
| 323 | 20230728 | 145100 | 5991551000 | 25950 | 25950 | 25950 | 25950 | 575 |
| 324 | 20230728 | 145000 | 5976629750 | 26050 | 26050 | 26050 | 25950 | 165 |
| 325 | 20230728 | 144900 | 5972341300 | 26050 | 26000 | 26050 | 26000 | 859 |
| 326 | 20230728 | 144800 | 5949992350 | 25950 | 25850 | 26000 | 25850 | 1252 |
| 327 | 20230728 | 144700 | 5917568750 | 25850 | 25950 | 25950 | 25850 | 1441 |
| 328 | 20230728 | 144600 | 5880273250 | 25950 | 25950 | 25950 | 25900 | 276 |
| 329 | 20230728 | 144500 | 5873116050 | 25950 | 25950 | 26000 | 25950 | 202 |
| 330 | 20230728 | 144400 | 5867869150 | 25950 | 26050 | 26050 | 25950 | 502 |
| 331 | 20230728 | 144300 | 5854835250 | 26050 | 26050 | 26050 | 26050 | 80 |
| 332 | 20230728 | 144200 | 5852751250 | 26050 | 26050 | 26050 | 26050 | 75 |
| 333 | 20230728 | 144100 | 5850797500 | 26050 | 26000 | 26050 | 26000 | 274 |
| 334 | 20230728 | 144000 | 5843668050 | 26000 | 26050 | 26050 | 26000 | 157 |
| 335 | 20230728 | 143900 | 5839583200 | 26050 | 26000 | 26050 | 26000 | 27 |
| 336 | 20230728 | 143800 | 5838880150 | 26050 | 26050 | 26050 | 26000 | 155 |
| 337 | 20230728 | 143700 | 5834842550 | 26000 | 26050 | 26100 | 26000 | 452 |
| 338 | 20230728 | 143600 | 5823072900 | 26050 | 26050 | 26100 | 26050 | 73 |
| 339 | 20230728 | 143500 | 5821169500 | 26050 | 26050 | 26050 | 26050 | 110 |
| 340 | 20230728 | 143400 | 5818304000 | 26050 | 26000 | 26100 | 26000 | 145 |
| 341 | 20230728 | 143300 | 5814525050 | 26050 | 26100 | 26100 | 26050 | 43 |
| 342 | 20230728 | 143200 | 5813404850 | 26050 | 26050 | 26050 | 26000 | 153 |
| 343 | 20230728 | 143100 | 5809420700 | 26050 | 26050 | 26050 | 26050 | 109 |
| 344 | 20230728 | 143000 | 5806581250 | 26050 | 26000 | 26100 | 25950 | 637 |
| 345 | 20230728 | 142900 | 5790004000 | 26000 | 26000 | 26000 | 25950 | 238 |
| 346 | 20230728 | 142800 | 5783821750 | 26000 | 26050 | 26050 | 26000 | 546 |
| 347 | 20230728 | 142700 | 5769620450 | 26050 | 26100 | 26100 | 26050 | 26 |
| 348 | 20230728 | 142600 | 5768941900 | 26100 | 26100 | 26100 | 26050 | 178 |
| 349 | 20230728 | 142500 | 5764297600 | 26100 | 26100 | 26100 | 26050 | 656 |
| 350 | 20230728 | 142400 | 5747194300 | 26100 | 26100 | 26150 | 26100 | 353 |
| 351 | 20230728 | 142300 | 5737979400 | 26150 | 26150 | 26150 | 26150 | 215 |
| 352 | 20230728 | 142200 | 5732357150 | 26100 | 26150 | 26200 | 26100 | 1136 |
| 353 | 20230728 | 142100 | 5702677550 | 26150 | 26200 | 26250 | 26150 | 35 |
| 354 | 20230728 | 142000 | 5701761600 | 26200 | 26200 | 26200 | 26200 | 699 |
| 355 | 20230728 | 141900 | 5683447800 | 26200 | 26200 | 26250 | 26200 | 235 |
| 356 | 20230728 | 141800 | 5677281800 | 26200 | 26200 | 26250 | 26200 | 472 |
| 357 | 20230728 | 141700 | 5664914400 | 26250 | 26150 | 26250 | 26150 | 132 |
| 358 | 20230728 | 141600 | 5661459400 | 26150 | 26200 | 26200 | 26150 | 286 |
| 359 | 20230728 | 141500 | 5653967050 | 26200 | 26200 | 26200 | 26200 | 360 |
| 360 | 20230728 | 141400 | 5644535050 | 26200 | 26200 | 26200 | 26200 | 72 |
| 361 | 20230728 | 141300 | 5642648650 | 26200 | 26200 | 26200 | 26150 | 161 |
| 362 | 20230728 | 141200 | 5638431950 | 26200 | 26100 | 26200 | 26100 | 132 |
| 363 | 20230728 | 141100 | 5634983750 | 26100 | 26200 | 26200 | 26100 | 692 |
| 364 | 20230728 | 141000 | 5616871500 | 26200 | 26250 | 26250 | 26200 | 82 |
| 365 | 20230728 | 140900 | 5614720050 | 26250 | 26300 | 26300 | 26250 | 543 |
| 366 | 20230728 | 140800 | 5600455950 | 26300 | 26300 | 26300 | 26300 | 433 |
| 367 | 20230728 | 140700 | 5589068050 | 26350 | 26200 | 26350 | 26200 | 666 |
| 368 | 20230728 | 140600 | 5571553150 | 26250 | 26250 | 26300 | 26250 | 197 |
| 369 | 20230728 | 140500 | 5566381750 | 26250 | 26300 | 26300 | 26250 | 193 |
| 370 | 20230728 | 140400 | 5561313200 | 26300 | 26300 | 26300 | 26300 | 338 |
| 371 | 20230728 | 140300 | 5552423800 | 26250 | 26150 | 26250 | 26150 | 412 |
| 372 | 20230728 | 140200 | 5541624750 | 26150 | 26150 | 26150 | 26100 | 255 |
| 373 | 20230728 | 140100 | 5534956900 | 26150 | 26150 | 26150 | 26150 | 56 |
| 374 | 20230728 | 140000 | 5533492500 | 26200 | 26150 | 26200 | 26150 | 113 |
| 375 | 20230728 | 135900 | 5530535550 | 26200 | 26150 | 26200 | 26150 | 169 |
| 376 | 20230728 | 135800 | 5526116150 | 26150 | 26100 | 26150 | 26100 | 38 |
| 377 | 20230728 | 135700 | 5525123000 | 26100 | 26100 | 26100 | 26100 | 210 |
| 378 | 20230728 | 135600 | 5519642000 | 26050 | 26050 | 26050 | 26050 | 12 |
| 379 | 20230728 | 135500 | 5519329400 | 26050 | 26050 | 26050 | 26050 | 88 |
| 380 | 20230728 | 135400 | 5517037000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 381 | 20230728 | 135300 | 5517037000 | 26000 | 26000 | 26000 | 25950 | 444 |
| 382 | 20230728 | 135200 | 5505494400 | 26000 | 26050 | 26050 | 26000 | 156 |
| 383 | 20230728 | 135100 | 5501432000 | 26050 | 26050 | 26050 | 26050 | 28 |
| 384 | 20230728 | 135000 | 5500702600 | 25950 | 26050 | 26050 | 25950 | 579 |
| 385 | 20230728 | 134900 | 5485640500 | 26050 | 25900 | 26050 | 25900 | 241 |
| 386 | 20230728 | 134800 | 5479380800 | 25900 | 25900 | 25950 | 25850 | 477 |
| 387 | 20230728 | 134700 | 5467027650 | 25850 | 26000 | 26050 | 25850 | 871 |
| 388 | 20230728 | 134600 | 5444469200 | 26000 | 26000 | 26000 | 26000 | 104 |
| 389 | 20230728 | 134500 | 5441765200 | 26000 | 26100 | 26100 | 26000 | 123 |
| 390 | 20230728 | 134400 | 5438561600 | 26050 | 26100 | 26100 | 26000 | 455 |
| 391 | 20230728 | 134300 | 5426709000 | 26100 | 26150 | 26150 | 26100 | 122 |
| 392 | 20230728 | 134200 | 5423518950 | 26100 | 26150 | 26150 | 26100 | 23 |
| 393 | 20230728 | 134100 | 5422918150 | 26150 | 26150 | 26150 | 26150 | 95 |
| 394 | 20230728 | 134000 | 5420433900 | 26100 | 26200 | 26200 | 26100 | 206 |
| 395 | 20230728 | 133900 | 5415045600 | 26200 | 26200 | 26200 | 26200 | 40 |
| 396 | 20230728 | 133800 | 5413997600 | 26200 | 26200 | 26200 | 26200 | 7 |
| 397 | 20230728 | 133700 | 5413814200 | 26150 | 26150 | 26200 | 26150 | 111 |
| 398 | 20230728 | 133600 | 5410911250 | 26100 | 26150 | 26150 | 26100 | 129 |
| 399 | 20230728 | 133500 | 5407543350 | 26150 | 26100 | 26150 | 26100 | 46 |
| 400 | 20230728 | 133400 | 5406341200 | 26100 | 26100 | 26150 | 26100 | 118 |
| 401 | 20230728 | 133300 | 5403257100 | 26150 | 26100 | 26150 | 26100 | 113 |
| 402 | 20230728 | 133200 | 5400304200 | 26150 | 26200 | 26250 | 26150 | 460 |
| 403 | 20230728 | 133100 | 5388268300 | 26200 | 26250 | 26250 | 26200 | 72 |
| 404 | 20230728 | 133000 | 5386378600 | 26250 | 26250 | 26250 | 26250 | 166 |
| 405 | 20230728 | 132900 | 5382021100 | 26200 | 26200 | 26200 | 26200 | 70 |
| 406 | 20230728 | 132800 | 5380187100 | 26200 | 26250 | 26250 | 26200 | 181 |
| 407 | 20230728 | 132700 | 5375441600 | 26200 | 26200 | 26250 | 26200 | 798 |
| 408 | 20230728 | 132600 | 5354531750 | 26250 | 26300 | 26300 | 26250 | 553 |
| 409 | 20230728 | 132500 | 5340011900 | 26300 | 26300 | 26350 | 26250 | 681 |
| 410 | 20230728 | 132400 | 5322099000 | 26250 | 26300 | 26350 | 26250 | 526 |
| 411 | 20230728 | 132300 | 5308261700 | 26300 | 26200 | 26350 | 26200 | 2680 |
| 412 | 20230728 | 132200 | 5237870450 | 26200 | 26100 | 26200 | 26100 | 582 |
| 413 | 20230728 | 132100 | 5222653250 | 25950 | 26050 | 26050 | 25950 | 1191 |
| 414 | 20230728 | 132000 | 5191730800 | 26050 | 26050 | 26050 | 26050 | 46 |
| 415 | 20230728 | 131900 | 5190532500 | 26050 | 26050 | 26050 | 26000 | 41 |
| 416 | 20230728 | 131800 | 5189464700 | 26050 | 26000 | 26050 | 26000 | 133 |
| 417 | 20230728 | 131700 | 5186003900 | 26000 | 26050 | 26050 | 26000 | 251 |
| 418 | 20230728 | 131600 | 5179477850 | 26050 | 26000 | 26050 | 26000 | 44 |
| 419 | 20230728 | 131500 | 5178333200 | 26050 | 26000 | 26050 | 26000 | 335 |
| 420 | 20230728 | 131400 | 5169617150 | 26000 | 26050 | 26150 | 26000 | 341 |
| 421 | 20230728 | 131300 | 5160739300 | 26050 | 26050 | 26050 | 26050 | 52 |
| 422 | 20230728 | 131200 | 5159384700 | 26100 | 26050 | 26100 | 26050 | 160 |
| 423 | 20230728 | 131100 | 5155215050 | 26000 | 26100 | 26150 | 26000 | 915 |
| 424 | 20230728 | 131000 | 5131411650 | 26000 | 26050 | 26050 | 26000 | 342 |
| 425 | 20230728 | 130900 | 5122509250 | 26050 | 26000 | 26050 | 26000 | 1309 |
| 426 | 20230728 | 130800 | 5088471700 | 26000 | 25950 | 26000 | 25950 | 33 |
| 427 | 20230728 | 130700 | 5087615300 | 25950 | 26000 | 26000 | 25900 | 627 |
| 428 | 20230728 | 130600 | 5071350150 | 26000 | 26000 | 26050 | 26000 | 362 |
| 429 | 20230728 | 130500 | 5061935350 | 26050 | 26050 | 26050 | 26000 | 64 |
| 430 | 20230728 | 130400 | 5060268650 | 26050 | 26050 | 26050 | 26000 | 70 |
| 431 | 20230728 | 130300 | 5058445550 | 26050 | 26000 | 26050 | 26000 | 332 |
| 432 | 20230728 | 130200 | 5049807150 | 26000 | 26100 | 26100 | 26000 | 80 |
| 433 | 20230728 | 130100 | 5047721700 | 26100 | 26050 | 26100 | 26050 | 3 |
| 434 | 20230728 | 130000 | 5047643450 | 26050 | 26100 | 26100 | 26050 | 510 |
| 435 | 20230728 | 125900 | 5034357900 | 25850 | 26000 | 26000 | 25850 | 939 |
| 436 | 20230728 | 125800 | 5010017250 | 26050 | 26150 | 26150 | 26050 | 55 |
| 437 | 20230728 | 125700 | 5008584300 | 26100 | 26100 | 26100 | 26100 | 61 |
| 438 | 20230728 | 125600 | 5006992200 | 26100 | 26000 | 26100 | 26000 | 224 |
| 439 | 20230728 | 125500 | 5001154650 | 26000 | 26000 | 26000 | 26000 | 46 |
| 440 | 20230728 | 125400 | 4999958650 | 25950 | 25950 | 25950 | 25900 | 135 |
| 441 | 20230728 | 125300 | 4996459400 | 25900 | 26000 | 26000 | 25900 | 126 |
| 442 | 20230728 | 125200 | 4993188100 | 26000 | 26000 | 26000 | 26000 | 77 |
| 443 | 20230728 | 125100 | 4991186100 | 26000 | 25900 | 26000 | 25800 | 2513 |
| 444 | 20230728 | 125000 | 4926250800 | 25900 | 25950 | 25950 | 25900 | 267 |
| 445 | 20230728 | 124900 | 4919333400 | 26000 | 26000 | 26000 | 25950 | 149 |
| 446 | 20230728 | 124800 | 4915463350 | 26000 | 26000 | 26050 | 25950 | 204 |
| 447 | 20230728 | 124700 | 4910160300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 448 | 20230728 | 124600 | 4910160300 | 26050 | 25950 | 26050 | 25900 | 181 |
| 449 | 20230728 | 124500 | 4905461850 | 25950 | 26000 | 26000 | 25850 | 1361 |
| 450 | 20230728 | 124400 | 4870208500 | 26050 | 26000 | 26050 | 26000 | 241 |
| 451 | 20230728 | 124300 | 4863936500 | 26000 | 26050 | 26050 | 26000 | 172 |
| 452 | 20230728 | 124200 | 4859458350 | 26100 | 26100 | 26150 | 26050 | 197 |
| 453 | 20230728 | 124100 | 4854315850 | 26100 | 26150 | 26150 | 26100 | 130 |
| 454 | 20230728 | 124000 | 4850918500 | 26150 | 26250 | 26250 | 26150 | 379 |
| 455 | 20230728 | 123900 | 4840988100 | 26250 | 26250 | 26250 | 26200 | 111 |
| 456 | 20230728 | 123800 | 4838074600 | 26250 | 26150 | 26250 | 26100 | 782 |
| 457 | 20230728 | 123700 | 4817638900 | 26200 | 26200 | 26200 | 26200 | 253 |
| 458 | 20230728 | 123600 | 4811010300 | 26200 | 26200 | 26250 | 26150 | 306 |
| 459 | 20230728 | 123500 | 4802992600 | 26250 | 26250 | 26250 | 26250 | 20 |
| 460 | 20230728 | 123400 | 4802467600 | 26250 | 26250 | 26250 | 26150 | 154 |
| 461 | 20230728 | 123300 | 4798432950 | 26100 | 26300 | 26350 | 26100 | 2290 |
| 462 | 20230728 | 123200 | 4738452100 | 26250 | 26300 | 26300 | 26250 | 124 |
| 463 | 20230728 | 123100 | 4735192350 | 26300 | 26350 | 26350 | 26300 | 211 |
| 464 | 20230728 | 123000 | 4729640400 | 26350 | 26300 | 26350 | 26250 | 276 |
| 465 | 20230728 | 122900 | 4722381100 | 26350 | 26250 | 26350 | 26250 | 177 |
| 466 | 20230728 | 122800 | 4717733150 | 26250 | 26300 | 26300 | 26250 | 130 |
| 467 | 20230728 | 122700 | 4714317850 | 26300 | 26300 | 26300 | 26300 | 364 |
| 468 | 20230728 | 122600 | 4704744650 | 26300 | 26350 | 26350 | 26250 | 202 |
| 469 | 20230728 | 122500 | 4699428500 | 26300 | 26300 | 26350 | 26300 | 128 |
| 470 | 20230728 | 122400 | 4696061000 | 26350 | 26250 | 26350 | 26250 | 1922 |
| 471 | 20230728 | 122300 | 4645515850 | 26250 | 26300 | 26300 | 26250 | 182 |
| 472 | 20230728 | 122200 | 4640737050 | 26250 | 26250 | 26300 | 26250 | 1038 |
| 473 | 20230728 | 122100 | 4613448850 | 26100 | 26150 | 26300 | 26100 | 2253 |
| 474 | 20230728 | 122000 | 4554375050 | 26100 | 26100 | 26100 | 26100 | 283 |
| 475 | 20230728 | 121900 | 4546988750 | 26100 | 26150 | 26150 | 26000 | 1573 |
| 476 | 20230728 | 121800 | 4506018600 | 26200 | 26100 | 26200 | 26100 | 149 |
| 477 | 20230728 | 121700 | 4502124700 | 26100 | 26050 | 26100 | 26050 | 43 |
| 478 | 20230728 | 121600 | 4501002600 | 26050 | 26100 | 26100 | 26050 | 131 |
| 479 | 20230728 | 121500 | 4497587950 | 26100 | 26200 | 26200 | 26100 | 1038 |
| 480 | 20230728 | 121400 | 4470489200 | 26150 | 26150 | 26200 | 26150 | 98 |
| 481 | 20230728 | 121300 | 4467926050 | 26150 | 26150 | 26150 | 26150 | 4 |
| 482 | 20230728 | 121200 | 4467821450 | 26150 | 26100 | 26150 | 26100 | 97 |
| 483 | 20230728 | 121100 | 4465284950 | 26100 | 26100 | 26100 | 26100 | 1 |
| 484 | 20230728 | 121000 | 4465258850 | 26150 | 26050 | 26150 | 26050 | 60 |
| 485 | 20230728 | 120900 | 4463691750 | 26050 | 26100 | 26150 | 26050 | 493 |
| 486 | 20230728 | 120800 | 4450836100 | 26100 | 26100 | 26100 | 26100 | 104 |
| 487 | 20230728 | 120700 | 4448121700 | 26100 | 26200 | 26200 | 26100 | 242 |
| 488 | 20230728 | 120600 | 4441790900 | 26150 | 26150 | 26150 | 26150 | 20 |
| 489 | 20230728 | 120500 | 4441267900 | 26150 | 26150 | 26200 | 26150 | 168 |
| 490 | 20230728 | 120400 | 4436867700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 491 | 20230728 | 120300 | 4436867700 | 26200 | 26150 | 26200 | 26150 | 170 |
| 492 | 20230728 | 120200 | 4432416250 | 26150 | 26150 | 26200 | 26150 | 325 |
| 493 | 20230728 | 120100 | 4423917450 | 26150 | 26200 | 26200 | 26150 | 312 |
| 494 | 20230728 | 120000 | 4415757550 | 26200 | 26250 | 26250 | 26200 | 156 |
| 495 | 20230728 | 115900 | 4411664550 | 26250 | 26200 | 26250 | 26200 | 16 |
| 496 | 20230728 | 115800 | 4411245300 | 26200 | 26150 | 26200 | 26150 | 196 |
| 497 | 20230728 | 115700 | 4406114650 | 26150 | 26250 | 26250 | 26150 | 131 |
| 498 | 20230728 | 115600 | 4402681300 | 26250 | 26200 | 26250 | 26200 | 641 |
| 499 | 20230728 | 115500 | 4385885750 | 26200 | 26200 | 26200 | 26150 | 161 |
| 500 | 20230728 | 115400 | 4381668450 | 26250 | 26250 | 26250 | 26200 | 236 |
| 501 | 20230728 | 115300 | 4375480250 | 26250 | 26250 | 26300 | 26250 | 871 |
| 502 | 20230728 | 115200 | 4352585400 | 26250 | 26300 | 26300 | 26250 | 240 |
| 503 | 20230728 | 115100 | 4346280350 | 26250 | 26200 | 26300 | 26200 | 38 |
| 504 | 20230728 | 115000 | 4345283000 | 26150 | 26250 | 26250 | 26150 | 621 |
| 505 | 20230728 | 114900 | 4328988300 | 26300 | 26300 | 26300 | 26300 | 192 |
| 506 | 20230728 | 114800 | 4323938700 | 26350 | 26350 | 26350 | 26300 | 535 |
| 507 | 20230728 | 114700 | 4309849800 | 26350 | 26350 | 26350 | 26250 | 661 |
| 508 | 20230728 | 114600 | 4292462900 | 26300 | 26300 | 26350 | 26250 | 468 |
| 509 | 20230728 | 114500 | 4280154950 | 26300 | 26250 | 26300 | 26250 | 1679 |
| 510 | 20230728 | 114400 | 4236045800 | 26250 | 26150 | 26250 | 26150 | 678 |
| 511 | 20230728 | 114300 | 4218293900 | 26150 | 26050 | 26150 | 26050 | 18 |
| 512 | 20230728 | 114200 | 4217823700 | 26100 | 26050 | 26150 | 26050 | 326 |
| 513 | 20230728 | 114100 | 4209315700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 514 | 20230728 | 114000 | 4209315700 | 26050 | 26000 | 26050 | 26000 | 573 |
| 515 | 20230728 | 113900 | 4194415500 | 26000 | 26050 | 26100 | 26000 | 167 |
| 516 | 20230728 | 113800 | 4190065650 | 26000 | 26050 | 26050 | 26000 | 103 |
| 517 | 20230728 | 113700 | 4187383050 | 26050 | 26000 | 26050 | 26000 | 311 |
| 518 | 20230728 | 113600 | 4179290800 | 26050 | 26150 | 26150 | 26000 | 418 |
| 519 | 20230728 | 113500 | 4168388450 | 26150 | 26150 | 26150 | 26150 | 136 |
| 520 | 20230728 | 113400 | 4164832050 | 26150 | 26200 | 26250 | 26150 | 404 |
| 521 | 20230728 | 113300 | 4154266650 | 26150 | 26200 | 26250 | 26150 | 286 |
| 522 | 20230728 | 113200 | 4146765000 | 26200 | 26200 | 26250 | 26150 | 713 |
| 523 | 20230728 | 113100 | 4128082450 | 26200 | 26150 | 26200 | 26150 | 321 |
| 524 | 20230728 | 113000 | 4119687400 | 26150 | 26150 | 26200 | 26150 | 381 |
| 525 | 20230728 | 112900 | 4109719300 | 26200 | 26200 | 26200 | 26200 | 85 |
| 526 | 20230728 | 112800 | 4107492300 | 26150 | 26200 | 26250 | 26150 | 420 |
| 527 | 20230728 | 112700 | 4096502100 | 26200 | 26250 | 26250 | 26200 | 212 |
| 528 | 20230728 | 112600 | 4090947450 | 26150 | 26200 | 26250 | 26150 | 142 |
| 529 | 20230728 | 112500 | 4087224850 | 26200 | 26250 | 26250 | 26200 | 198 |
| 530 | 20230728 | 112400 | 4082036750 | 26250 | 26200 | 26250 | 26100 | 1248 |
| 531 | 20230728 | 112300 | 4049337800 | 26150 | 26200 | 26200 | 26150 | 376 |
| 532 | 20230728 | 112200 | 4039501600 | 26200 | 26150 | 26200 | 26150 | 458 |
| 533 | 20230728 | 112100 | 4027516600 | 26200 | 26200 | 26200 | 26200 | 551 |
| 534 | 20230728 | 112000 | 4013080400 | 26200 | 26150 | 26200 | 26150 | 984 |
| 535 | 20230728 | 111900 | 3987301100 | 26150 | 26150 | 26150 | 26150 | 233 |
| 536 | 20230728 | 111800 | 3981208150 | 26150 | 26200 | 26200 | 26150 | 388 |
| 537 | 20230728 | 111700 | 3971058400 | 26150 | 26150 | 26200 | 26100 | 714 |
| 538 | 20230728 | 111600 | 3952385850 | 26150 | 26150 | 26150 | 26150 | 536 |
| 539 | 20230728 | 111500 | 3938369450 | 26150 | 26100 | 26150 | 26100 | 70 |
| 540 | 20230728 | 111400 | 3936542250 | 26100 | 26200 | 26200 | 26100 | 233 |
| 541 | 20230728 | 111300 | 3930457850 | 26150 | 26200 | 26200 | 26150 | 63 |
| 542 | 20230728 | 111200 | 3928807350 | 26200 | 26050 | 26200 | 26050 | 969 |
| 543 | 20230728 | 111100 | 3903491050 | 26050 | 26000 | 26050 | 25950 | 563 |
| 544 | 20230728 | 111000 | 3888847800 | 25950 | 25850 | 25950 | 25850 | 601 |
| 545 | 20230728 | 110900 | 3873283050 | 25850 | 26000 | 26000 | 25850 | 214 |
| 546 | 20230728 | 110800 | 3867740600 | 26000 | 25950 | 26000 | 25950 | 98 |
| 547 | 20230728 | 110700 | 3865192700 | 25950 | 25950 | 25950 | 25900 | 168 |
| 548 | 20230728 | 110600 | 3860833200 | 25900 | 25950 | 25950 | 25900 | 125 |
| 549 | 20230728 | 110500 | 3857589600 | 25950 | 25950 | 26000 | 25950 | 602 |
| 550 | 20230728 | 110400 | 3841964900 | 25950 | 26050 | 26050 | 25950 | 149 |
| 551 | 20230728 | 110300 | 3838096550 | 26000 | 26000 | 26000 | 26000 | 57 |
| 552 | 20230728 | 110200 | 3836614550 | 26000 | 25950 | 26050 | 25900 | 229 |
| 553 | 20230728 | 110100 | 3830664800 | 26000 | 26050 | 26050 | 25950 | 624 |
| 554 | 20230728 | 110000 | 3814441300 | 26100 | 26050 | 26100 | 26000 | 606 |
| 555 | 20230728 | 105900 | 3798679850 | 26050 | 26000 | 26100 | 25950 | 605 |
| 556 | 20230728 | 105800 | 3782922650 | 26050 | 25950 | 26150 | 25950 | 2934 |
| 557 | 20230728 | 105700 | 3706506450 | 25900 | 25800 | 25900 | 25800 | 188 |
| 558 | 20230728 | 105600 | 3701641000 | 25800 | 25900 | 25900 | 25800 | 916 |
| 559 | 20230728 | 105500 | 3677935700 | 25950 | 25950 | 25950 | 25950 | 280 |
| 560 | 20230728 | 105400 | 3670669700 | 25950 | 25900 | 25950 | 25900 | 313 |
| 561 | 20230728 | 105300 | 3662554850 | 25950 | 26000 | 26000 | 25900 | 837 |
| 562 | 20230728 | 105200 | 3640864200 | 26000 | 25850 | 26000 | 25850 | 880 |
| 563 | 20230728 | 105100 | 3618040800 | 25850 | 25800 | 25850 | 25800 | 321 |
| 564 | 20230728 | 105000 | 3609755400 | 25850 | 25900 | 25900 | 25850 | 103 |
| 565 | 20230728 | 104900 | 3607092750 | 25900 | 25900 | 25900 | 25900 | 10 |
| 566 | 20230728 | 104800 | 3606833750 | 25900 | 25850 | 25900 | 25850 | 353 |
| 567 | 20230728 | 104700 | 3597708600 | 25850 | 25900 | 25900 | 25800 | 591 |
| 568 | 20230728 | 104600 | 3582446300 | 25900 | 25900 | 25900 | 25850 | 494 |
| 569 | 20230728 | 104500 | 3569671700 | 25900 | 25900 | 25950 | 25900 | 37 |
| 570 | 20230728 | 104400 | 3568712500 | 25900 | 25900 | 25900 | 25850 | 173 |
| 571 | 20230728 | 104300 | 3564234650 | 25950 | 25950 | 25950 | 25800 | 586 |
| 572 | 20230728 | 104200 | 3549073200 | 25950 | 25650 | 25950 | 25650 | 1499 |
| 573 | 20230728 | 104100 | 3510372500 | 25600 | 25650 | 25700 | 25600 | 354 |
| 574 | 20230728 | 104000 | 3501292550 | 25650 | 25750 | 25750 | 25650 | 459 |
| 575 | 20230728 | 103900 | 3489500250 | 25750 | 25750 | 25750 | 25750 | 2 |
| 576 | 20230728 | 103800 | 3489448750 | 25750 | 25800 | 25850 | 25700 | 873 |
| 577 | 20230728 | 103700 | 3466956750 | 25850 | 25850 | 25850 | 25800 | 208 |
| 578 | 20230728 | 103600 | 3461583800 | 25850 | 25800 | 25850 | 25750 | 317 |
| 579 | 20230728 | 103500 | 3453411400 | 25850 | 25850 | 25900 | 25700 | 352 |
| 580 | 20230728 | 103400 | 3444343950 | 25900 | 25800 | 25900 | 25750 | 269 |
| 581 | 20230728 | 103300 | 3437408850 | 25850 | 25900 | 25900 | 25750 | 344 |
| 582 | 20230728 | 103200 | 3428535850 | 25850 | 25900 | 25950 | 25850 | 307 |
| 583 | 20230728 | 103100 | 3420586300 | 25900 | 25800 | 25900 | 25800 | 222 |
| 584 | 20230728 | 103000 | 3414857550 | 25800 | 25750 | 25900 | 25750 | 384 |
| 585 | 20230728 | 102900 | 3404955400 | 25750 | 25800 | 25800 | 25750 | 331 |
| 586 | 20230728 | 102800 | 3396418400 | 25800 | 25900 | 25900 | 25750 | 2345 |
| 587 | 20230728 | 102700 | 3335895050 | 25850 | 25900 | 25900 | 25800 | 1173 |
| 588 | 20230728 | 102600 | 3305616850 | 26000 | 25850 | 26000 | 25800 | 660 |
| 589 | 20230728 | 102500 | 3288541050 | 25850 | 25900 | 25900 | 25850 | 437 |
| 590 | 20230728 | 102400 | 3277233050 | 25950 | 25900 | 25950 | 25850 | 381 |
| 591 | 20230728 | 102300 | 3267381600 | 25850 | 25900 | 25950 | 25850 | 665 |
| 592 | 20230728 | 102200 | 3250156400 | 25900 | 25900 | 25950 | 25900 | 354 |
| 593 | 20230728 | 102100 | 3240977650 | 25900 | 26100 | 26100 | 25900 | 1036 |
| 594 | 20230728 | 102000 | 3214011950 | 26050 | 26100 | 26100 | 26050 | 554 |
| 595 | 20230728 | 101900 | 3199575800 | 26100 | 26100 | 26150 | 26050 | 670 |
| 596 | 20230728 | 101800 | 3182102050 | 26100 | 26150 | 26150 | 26050 | 2196 |
| 597 | 20230728 | 101700 | 3124784550 | 26200 | 26250 | 26300 | 26050 | 2579 |
| 598 | 20230728 | 101600 | 3057250050 | 26250 | 26150 | 26400 | 26050 | 5294 |
| 599 | 20230728 | 101500 | 2918094850 | 26150 | 25900 | 26250 | 25900 | 8764 |
| 600 | 20230728 | 101400 | 2689143750 | 25950 | 25800 | 25950 | 25800 | 1152 |
| 601 | 20230728 | 101300 | 2659346250 | 25800 | 25800 | 25800 | 25750 | 612 |
| 602 | 20230728 | 101200 | 2643562550 | 25750 | 25800 | 25850 | 25700 | 916 |
| 603 | 20230728 | 101100 | 2619947650 | 25800 | 25900 | 25950 | 25750 | 1924 |
| 604 | 20230728 | 101000 | 2570246400 | 25900 | 25800 | 25900 | 25800 | 3316 |
| 605 | 20230728 | 100900 | 2484524350 | 25800 | 25700 | 25800 | 25700 | 1569 |
| 606 | 20230728 | 100800 | 2444100700 | 25700 | 25700 | 25800 | 25700 | 1229 |
| 607 | 20230728 | 100700 | 2412498450 | 25700 | 25650 | 25800 | 25650 | 992 |
| 608 | 20230728 | 100600 | 2386961100 | 25700 | 25750 | 25750 | 25700 | 1070 |
| 609 | 20230728 | 100500 | 2359444900 | 25750 | 25300 | 25750 | 25200 | 3232 |
| 610 | 20230728 | 100400 | 2276853900 | 25200 | 25300 | 25300 | 25200 | 525 |
| 611 | 20230728 | 100300 | 2263594300 | 25400 | 25450 | 25450 | 25300 | 288 |
| 612 | 20230728 | 100200 | 2256280800 | 25450 | 25550 | 25550 | 25450 | 1850 |
| 613 | 20230728 | 100100 | 2209017800 | 25550 | 25600 | 25650 | 25550 | 622 |
| 614 | 20230728 | 100000 | 2193094850 | 25600 | 25300 | 25600 | 25300 | 997 |
| 615 | 20230728 | 095900 | 2167678350 | 25250 | 25200 | 25250 | 25200 | 274 |
| 616 | 20230728 | 095800 | 2160769750 | 25200 | 25250 | 25250 | 25200 | 164 |
| 617 | 20230728 | 095700 | 2156636400 | 25250 | 25300 | 25300 | 25250 | 208 |
| 618 | 20230728 | 095600 | 2151377800 | 25300 | 25400 | 25400 | 25300 | 319 |
| 619 | 20230728 | 095500 | 2143297850 | 25400 | 25450 | 25450 | 25400 | 111 |
| 620 | 20230728 | 095400 | 2140475200 | 25450 | 25400 | 25450 | 25400 | 33 |
| 621 | 20230728 | 095300 | 2139635400 | 25500 | 25250 | 25500 | 25250 | 1029 |
| 622 | 20230728 | 095200 | 2113539600 | 25250 | 25100 | 25250 | 25050 | 202 |
| 623 | 20230728 | 095100 | 2108472500 | 25050 | 25250 | 25250 | 25050 | 3812 |
| 624 | 20230728 | 095000 | 2012565900 | 25200 | 25350 | 25350 | 25200 | 601 |
| 625 | 20230728 | 094900 | 1997391950 | 25350 | 25350 | 25350 | 25300 | 291 |
| 626 | 20230728 | 094800 | 1990020350 | 25350 | 25250 | 25350 | 25250 | 140 |
| 627 | 20230728 | 094700 | 1986473950 | 25300 | 25250 | 25300 | 25250 | 210 |
| 628 | 20230728 | 094600 | 1981169900 | 25300 | 25500 | 25500 | 25300 | 1452 |
| 629 | 20230728 | 094500 | 1944378250 | 25500 | 25550 | 25550 | 25350 | 399 |
| 630 | 20230728 | 094400 | 1934210550 | 25600 | 25300 | 25700 | 25200 | 3819 |
| 631 | 20230728 | 094300 | 1837191600 | 25300 | 25200 | 25300 | 25200 | 354 |
| 632 | 20230728 | 094200 | 1828266950 | 25200 | 25150 | 25250 | 25150 | 377 |
| 633 | 20230728 | 094100 | 1818762850 | 25250 | 25250 | 25300 | 25200 | 478 |
| 634 | 20230728 | 094000 | 1806692850 | 25300 | 25250 | 25300 | 25250 | 370 |
| 635 | 20230728 | 093900 | 1797345900 | 25200 | 25150 | 25200 | 25150 | 67 |
| 636 | 20230728 | 093800 | 1795660250 | 25150 | 25250 | 25250 | 25150 | 192 |
| 637 | 20230728 | 093700 | 1790812650 | 25250 | 25050 | 25250 | 25050 | 2142 |
| 638 | 20230728 | 093600 | 1736901550 | 25100 | 25100 | 25100 | 24950 | 1384 |
| 639 | 20230728 | 093500 | 1702242300 | 25100 | 25150 | 25150 | 25100 | 296 |
| 640 | 20230728 | 093400 | 1694804700 | 25150 | 25100 | 25150 | 25050 | 374 |
| 641 | 20230728 | 093300 | 1685423050 | 25050 | 25050 | 25100 | 24900 | 2321 |
| 642 | 20230728 | 093200 | 1627310350 | 25050 | 25150 | 25150 | 25050 | 601 |
| 643 | 20230728 | 093100 | 1612197400 | 25100 | 24900 | 25150 | 24900 | 1663 |
| 644 | 20230728 | 093000 | 1570539050 | 24900 | 24900 | 24950 | 24850 | 824 |
| 645 | 20230728 | 092900 | 1550028700 | 24900 | 24950 | 24950 | 24900 | 80 |
| 646 | 20230728 | 092800 | 1548036250 | 24850 | 24950 | 24950 | 24850 | 516 |
| 647 | 20230728 | 092700 | 1535207650 | 25000 | 24950 | 25000 | 24950 | 380 |
| 648 | 20230728 | 092600 | 1525724800 | 24950 | 24850 | 25000 | 24850 | 532 |
| 649 | 20230728 | 092500 | 1512477750 | 24800 | 24800 | 24850 | 24800 | 422 |
| 650 | 20230728 | 092400 | 1502006800 | 24850 | 24850 | 24850 | 24800 | 621 |
| 651 | 20230728 | 092300 | 1486588400 | 24900 | 24850 | 24950 | 24850 | 1370 |
| 652 | 20230728 | 092200 | 1452522650 | 24900 | 25100 | 25100 | 24850 | 576 |
| 653 | 20230728 | 092100 | 1438171750 | 25050 | 24850 | 25050 | 24800 | 701 |
| 654 | 20230728 | 092000 | 1420672200 | 24900 | 24900 | 24900 | 24850 | 171 |
| 655 | 20230728 | 091900 | 1416416600 | 24900 | 24850 | 24900 | 24800 | 291 |
| 656 | 20230728 | 091800 | 1409182750 | 24800 | 24750 | 24850 | 24750 | 702 |
| 657 | 20230728 | 091700 | 1391796700 | 24800 | 24800 | 24850 | 24700 | 961 |
| 658 | 20230728 | 091600 | 1367982100 | 24800 | 24550 | 24800 | 24550 | 514 |
| 659 | 20230728 | 091500 | 1355306400 | 24600 | 24650 | 24650 | 24550 | 1388 |
| 660 | 20230728 | 091400 | 1321157200 | 24700 | 24600 | 24800 | 24600 | 1394 |
| 661 | 20230728 | 091300 | 1286695600 | 24600 | 24200 | 24600 | 24200 | 2086 |
| 662 | 20230728 | 091200 | 1235880500 | 24150 | 24100 | 24200 | 24050 | 2926 |
| 663 | 20230728 | 091100 | 1165333200 | 24100 | 24250 | 24250 | 24100 | 2311 |
| 664 | 20230728 | 091000 | 1109492000 | 24300 | 24300 | 24300 | 24200 | 1716 |
| 665 | 20230728 | 090900 | 1067926100 | 24300 | 24350 | 24350 | 24200 | 357 |
| 666 | 20230728 | 090800 | 1059263650 | 24350 | 24300 | 24400 | 24200 | 862 |
| 667 | 20230728 | 090700 | 1038326450 | 24350 | 24100 | 24350 | 24050 | 1811 |
| 668 | 20230728 | 090600 | 994520750 | 24150 | 23850 | 24350 | 23800 | 2998 |
| 669 | 20230728 | 090500 | 922373050 | 23850 | 24600 | 24600 | 23850 | 8642 |
| 670 | 20230728 | 090400 | 714092600 | 24600 | 24500 | 24750 | 24400 | 2958 |
| 671 | 20230728 | 090300 | 641318300 | 24500 | 24450 | 24550 | 24150 | 2752 |
| 672 | 20230728 | 090200 | 574492650 | 24300 | 24750 | 24750 | 24100 | 12247 |
| 673 | 20230728 | 090100 | 274445400 | 24700 | 25200 | 25350 | 24700 | 5830 |
| 674 | 20230728 | 090000 | 129370550 | 25250 | 25150 | 25250 | 25050 | 5122 |